(Login BolsaPT & Canal Forex) |
|
 COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] |     | | Última Trade | 0,140 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,100 x 5.000.100 - 0,140 x 3.701.800 | EPS | 0,00 | | Abertura | 0,140 | PER | 0,00% | | Máximo | 0,140 | Pagamento Dividendo | | | Mínimo | 0,140 | Data Ex-Dividendo | | | Fecho Anterior | 0,140 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para COMAE.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 3,45 | 3,45 | 3,01 | 3,25 | 35 | | 2000-12-05 | 00:00:00 | 3,08 | 3,21 | 3,08 | 3,10 | 9 | | 2000-12-06 | 00:00:00 | 3,11 | 3,31 | 3,11 | 3,28 | 11 | | 2000-12-07 | 00:00:00 | 3,26 | 3,29 | 3,11 | 3,11 | 12 | | 2000-12-08 | 00:00:00 | 12,45 | 12,45 | 12,45 | 12,45 | 0 | | 2000-12-11 | 00:00:00 | 3,25 | 3,43 | 3,25 | 3,43 | 22 | | 2000-12-12 | 00:00:00 | 3,39 | 3,41 | 3,23 | 3,41 | 13 | | 2000-12-13 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 2 | | 2000-12-14 | 00:00:00 | 13,55 | 13,55 | 12,95 | 12,95 | 0 | | 2000-12-15 | 00:00:00 | 13,50 | 13,50 | 12,96 | 12,96 | 0 | | 2000-12-18 | 00:00:00 | 13,50 | 13,50 | 12,72 | 12,72 | 0 | | 2000-12-19 | 00:00:00 | 3,20 | 3,37 | 3,20 | 3,37 | 4 | | 2000-12-20 | 00:00:00 | 3,18 | 3,22 | 3,12 | 3,13 | 22 | | 2000-12-21 | 00:00:00 | 3,18 | 3,22 | 3,18 | 3,22 | 6 | | 2000-12-22 | 00:00:00 | 3,13 | 3,24 | 3,13 | 3,13 | 9 | | 2000-12-27 | 00:00:00 | 12,60 | 12,60 | 12,58 | 12,58 | 800 | | 2000-12-28 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,10 | 65 | | 2000-12-29 | 00:00:00 | 3,03 | 3,15 | 3,03 | 3,15 | 46 | | 2001-01-01 | 00:00:00 | 12,58 | 12,58 | 12,58 | 12,58 | 0 | | 2001-01-02 | 00:00:00 | 3,23 | 3,45 | 3,23 | 3,36 | 28 | | 2001-01-03 | 00:00:00 | 3,35 | 3,36 | 3,35 | 3,36 | 4 | | 2001-01-04 | 00:00:00 | 13,37 | 13,37 | 12,55 | 12,55 | 0 | | 2001-01-05 | 00:00:00 | 13,38 | 13,38 | 12,61 | 12,61 | 0 | | 2001-01-08 | 00:00:00 | 12,60 | 12,60 | 12,15 | 12,15 | 0 | | 2001-01-09 | 00:00:00 | 3,10 | 3,19 | 3,03 | 3,15 | 20 | | 2001-01-10 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 3 | | 2001-01-11 | 00:00:00 | 3,15 | 3,18 | 3,15 | 3,18 | 5 | | 2001-01-12 | 00:00:00 | 3,18 | 3,18 | 3,18 | 3,18 | 14 | | 2001-01-15 | 00:00:00 | 3,18 | 3,36 | 3,18 | 3,30 | 66 | | 2001-01-16 | 00:00:00 | 3,36 | 3,38 | 3,18 | 3,18 | 13 | | 2001-01-17 | 00:00:00 | 3,11 | 3,37 | 3,11 | 3,37 | 38 | | 2001-01-18 | 00:00:00 | 3,28 | 3,36 | 3,27 | 3,36 | 8 | | 2001-01-19 | 00:00:00 | 3,38 | 3,42 | 3,31 | 3,31 | 83 | | 2001-01-22 | 00:00:00 | 3,15 | 3,40 | 3,15 | 3,15 | 27 | | 2001-01-23 | 00:00:00 | 3,26 | 3,36 | 3,26 | 3,36 | 20 | | 2001-01-24 | 00:00:00 | 3,27 | 3,34 | 3,25 | 3,34 | 21 | | 2001-01-25 | 00:00:00 | 3,17 | 3,33 | 3,17 | 3,29 | 38 | | 2001-01-29 | 00:00:00 | 3,22 | 3,29 | 3,22 | 3,29 | 0 | | 2001-01-30 | 00:00:00 | 3,29 | 3,29 | 3,23 | 3,29 | 2 | | 2001-01-31 | 00:00:00 | 3,25 | 3,25 | 3,22 | 3,22 | 0 | | 2001-02-01 | 00:00:00 | 3,24 | 3,25 | 3,22 | 3,25 | 10 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
